Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Denison Mines Corp. (NY: DNN )

2.005 -0.005 (-0.25%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.420 1.520 1.400 1.490 17,115,410 +0.12(+8.76%)
Feb 25, 2022 1.340 1.390 1.280 1.370 12,640,028 +0.04(+3.01%)
Feb 24, 2022 1.200 1.345 1.190 1.330 17,606,048 +0.08(+6.40%)
Feb 23, 2022 1.260 1.290 1.230 1.250 7,697,688 +0.01(+0.81%)
Feb 22, 2022 1.180 1.280 1.170 1.240 9,635,926 +0.04(+3.33%)
Feb 18, 2022 1.200 0 -0.03(-2.44%)
Feb 17, 2022 1.260 1.270 1.210 1.230 5,129,230 -0.04(-3.15%)
Feb 16, 2022 1.290 1.310 1.250 1.270 5,054,345 -0.01(-0.78%)
Feb 15, 2022 1.260 1.300 1.240 1.280 3,606,107 +0.04(+3.23%)
Feb 14, 2022 1.260 1.300 1.230 1.240 4,180,970 -0.04(-3.13%)
Feb 11, 2022 1.290 1.330 1.240 1.280 5,917,690 -0.01(-0.78%)
Feb 10, 2022 1.300 1.380 1.270 1.290 11,365,105 -0.06(-4.44%)
Feb 09, 2022 1.250 1.350 1.240 1.350 13,318,060 +0.13(+10.66%)
Feb 08, 2022 1.200 1.230 1.170 1.220 4,297,465 +0.02(+1.67%)
Feb 07, 2022 1.180 1.210 1.150 1.200 4,271,863 +0.02(+1.69%)
Feb 04, 2022 1.150 1.190 1.130 1.180 5,824,380 +0.05(+4.42%)
Feb 03, 2022 1.160 1.115 1.130 5,029,908 -0.07(-5.83%)
Feb 02, 2022 1.280 1.280 1.170 1.200 5,548,380 -0.03(-2.44%)
Feb 01, 2022 1.220 1.270 1.180 1.230 6,034,343 +0.02(+1.65%)
Jan 31, 2022 1.130 1.210 1.210 6,489,156 +0.07(+6.14%)
Jan 28, 2022 1.090 1.150 1.060 1.140 9,408,651 +0.04(+3.64%)
Jan 27, 2022 1.150 1.180 1.070 1.100 8,257,757 -0.05(-4.35%)
Jan 26, 2022 1.250 1.260 1.120 1.150 10,909,894 -0.06(-4.96%)
Jan 25, 2022 1.220 1.220 1.140 1.210 9,762,434 +0.00(+0.00%)
Jan 24, 2022 1.110 1.210 1.060 1.210 17,970,738 +0.03(+2.54%)
Jan 21, 2022 1.200 1.230 1.160 1.180 11,592,347 -0.07(-5.60%)
Jan 20, 2022 1.280 1.330 1.230 1.250 9,438,033 -0.02(-1.57%)
Jan 19, 2022 1.280 1.307 1.210 1.270 12,522,398 +0.01(+0.79%)
Jan 18, 2022 1.330 1.340 1.240 1.260 11,882,951 -0.10(-7.35%)
Jan 14, 2022 1.360 0 -0.01(-0.73%)
Jan 13, 2022 1.430 1.475 1.340 1.370 8,283,526 -0.06(-4.20%)
Jan 12, 2022 1.450 1.510 1.420 1.430 6,411,383 -0.02(-1.38%)
Jan 11, 2022 1.430 1.460 1.380 1.450 6,951,046 +0.02(+1.40%)
Jan 10, 2022 1.460 1.470 1.370 1.430 9,053,401 -0.03(-2.05%)
Jan 07, 2022 1.450 1.470 1.390 1.460 10,506,007 +0.03(+2.10%)
Jan 06, 2022 1.620 1.630 1.410 1.430 18,238,306 -0.15(-9.49%)
Jan 05, 2022 1.560 1.720 1.540 1.580 29,648,970 +0.07(+4.64%)
Jan 04, 2022 1.510 1.530 1.460 1.510 6,977,160 +0.00(+0.00%)
Jan 03, 2022 1.460 1.540 1.450 1.510 11,465,831 +0.14(+10.22%)
Dec 31, 2021 1.410 1.430 1.370 1.370 6,045,052 -0.03(-2.14%)
Dec 30, 2021 1.400 1.450 1.380 1.400 5,714,152 +0.00(+0.00%)
Dec 29, 2021 1.420 1.445 1.390 1.400 4,566,276 -0.05(-3.45%)
Dec 28, 2021 1.530 1.550 1.400 1.450 9,213,860 -0.07(-4.61%)
Dec 27, 2021 1.460 1.520 1.430 1.520 3,672,548 +0.08(+5.56%)
Dec 23, 2021 1.430 1.470 1.405 1.440 3,486,168 +0.04(+2.86%)
Dec 22, 2021 1.390 1.440 1.390 1.400 4,140,445 -0.03(-2.10%)
Dec 21, 2021 1.360 1.430 1.330 1.430 6,608,702 +0.10(+7.52%)
Dec 20, 2021 1.330 1.340 1.270 1.330 13,994,182 -0.06(-4.32%)
Dec 17, 2021 1.380 1.417 1.330 1.390 6,282,013 +0.00(+0.00%)
Dec 16, 2021 1.510 1.530 1.370 1.390 8,776,379 -0.08(-5.44%)
Dec 15, 2021 1.360 1.470 1.300 1.470 9,722,490 +0.10(+7.30%)
Dec 14, 2021 1.350 1.380 1.305 1.370 12,400,297 -0.02(-1.44%)
Dec 13, 2021 1.430 1.450 1.350 1.390 7,543,450 -0.03(-2.11%)
Dec 10, 2021 1.500 1.510 1.400 1.420 12,883,988 -0.07(-4.70%)
Dec 09, 2021 1.590 1.590 1.480 1.490 7,695,626 -0.09(-5.70%)
Dec 08, 2021 1.580 1.605 1.530 1.580 6,784,380 +0.02(+1.28%)
Dec 07, 2021 1.500 1.580 1.489 1.560 7,897,418 +0.13(+9.09%)
Dec 06, 2021 1.390 1.440 1.310 1.430 12,842,370 -0.01(-0.69%)
Dec 03, 2021 1.540 1.550 1.380 1.440 13,688,069 -0.07(-4.64%)
Dec 02, 2021 1.500 1.560 1.460 1.510 9,927,434 +0.03(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.